Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2002 | HKD | 1.8 | 1.8 | 1.75 | 1.75 | 1.75 | -0.06 (-3.31%) | 11,274,000 |
3 Dec 2002 | HKD | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | +0.03 (+1.69%) | 16,526,000 |
2 Dec 2002 | HKD | 1.73 | 1.78 | 1.72 | 1.78 | 1.78 | +0.06 (+3.49%) | 10,994,200 |
29 Nov 2002 | HKD | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 12,372,000 |
28 Nov 2002 | HKD | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | +0.02 (+1.17%) | 5,070,000 |
27 Nov 2002 | HKD | 1.74 | 1.74 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 7,670,000 |
26 Nov 2002 | HKD | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 3,314,000 |
25 Nov 2002 | HKD | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 2,194,000 |
22 Nov 2002 | HKD | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 2,620,000 |
21 Nov 2002 | HKD | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 3,410,000 |
20 Nov 2002 | HKD | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 1,381,143 |
19 Nov 2002 | HKD | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 2,948,000 |
18 Nov 2002 | HKD | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 6,324,000 |
15 Nov 2002 | HKD | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | +0.01 (+0.58%) | 8,072,000 |
14 Nov 2002 | HKD | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 3,144,000 |
13 Nov 2002 | HKD | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 3,295,000 |
12 Nov 2002 | HKD | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 4,176,000 |
11 Nov 2002 | HKD | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 7,592,000 |
8 Nov 2002 | HKD | 1.72 | 1.76 | 1.72 | 1.74 | 1.74 | +0.02 (+1.16%) | 19,135,000 |
7 Nov 2002 | HKD | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | +0.03 (+1.78%) | 2,764,000 |
6 Nov 2002 | HKD | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -0.02 (-1.17%) | 4,036,000 |
5 Nov 2002 | HKD | 1.73 | 1.73 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 6,580,334 |
4 Nov 2002 | HKD | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | +0.02 (+1.18%) | 3,010,000 |
1 Nov 2002 | HKD | 1.7 | 1.7 | 1.68 | 1.69 | 1.69 | +0.01 (+0.60%) | 2,769,000 |
31 Oct 2002 | HKD | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -0.03 (-1.75%) | 7,509,000 |
30 Oct 2002 | HKD | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 2,810,000 |
29 Oct 2002 | HKD | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -0.06 (-3.39%) | 7,086,000 |
28 Oct 2002 | HKD | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 6,608,000 |
25 Oct 2002 | HKD | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 4,062,000 |
24 Oct 2002 | HKD | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 10,336,000 |